|
Closing price on 2/5/2020
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.60 |
| Volume |
0 |
| Split-adjusted Price |
11.66 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.66
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.66
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.66
|
0
|
|
|
1/31/2020
|
-0.60 / -2.97%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.92
|
11.66
|
3,600
|
|
|
1/30/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.02
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.02
|
600
|
|
|
1/21/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.02
|
0
|
|
|
1/20/2020
|
+0.20 / +1.00%
|
18.10
|
20.20
|
18.00
|
20.20
|
18.18
|
12.02
|
1,300
|
|
|
1/17/2020
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.90
|
200
|
|
|
1/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
0
|
|
|
1/6/2020
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.78
|
100
|
|
|
1/3/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|
12/31/2019
|
+1.70 / +8.37%
|
20.10
|
22.00
|
20.00
|
22.00
|
21.23
|
13.09
|
322,100
|
|
|
12/30/2019
|
+0.20 / +1.00%
|
19.00
|
20.30
|
18.20
|
20.30
|
20.15
|
12.08
|
51,200
|
|
|
12/27/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.08
|
11.96
|
45,000
|
|
|
12/26/2019
|
+1.00 / +5.26%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.31
|
11.90
|
11,200
|
|
|
12/25/2019
|
+1.20 / +6.74%
|
17.80
|
19.50
|
17.80
|
19.00
|
18.50
|
11.30
|
27,600
|
|
|
12/24/2019
|
+0.10 / +0.56%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.55
|
10.59
|
200
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.46
|
10.53
|
20,100
|
|
|
12/20/2019
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.63
|
10.53
|
28,100
|
|
|
12/19/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.67
|
10.47
|
51,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.55
|
10.41
|
56,700
|
|
|